13th Mar 2019 07:00
13 March 2019
Playtech plc (the "Company")
Transaction in Own Shares
The Company announces that on 12 March 2019 it purchased a total of 300,000 of its ordinary shares of no par value each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goodbody Stockbrokers UC ("Goodbody") as detailed below. The repurchased shares will be cancelled.
Number of ordinary shares purchased | 300,000 |
Highest price paid (per ordinary share) | £4.1230 |
Lowest price paid (per ordinary share) | £4.0410 |
Volume weighted average price paid (per ordinary share) | £4.0759 |
The purchases form part of the Company's share buyback programme announced on 21 February 2019.
Following settlement of the above purchases, the Company's total number of ordinary shares in issue shall be 315,130,000 ordinary shares. Therefore, the total voting rights in the Company will be 315,130,000. This figure for the total number of voting rights may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.
Trading venue | Currency | Aggregated Volume | Volume Weighted Average Price |
XLON | GBP | 300,000 | £4.0759 |
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goodbody on behalf of the Company as part of the share buyback programme is set out in the Appendix to this announcement.
Contact:
Chris McGinnis, Director of Investor Relations and Strategic Analysis
James Newman, Director of Corporate Affairs
Tel: +44 (0) 16 2464 5954
Appendix
Transaction Details
Issuer Name | Playtech plc |
LEI | 21380068TTB6Z9ZEU548 |
ISIN | IM00B7S9G985 |
Intermediary Name | Goodbody Stockbrokers UC |
Intermediary Code | GDBSIE21XXX |
Timezone | BST |
Currency | GBP |
London Stock Exchange
Number of Shares | Price Per Share (GBP) | Trading Venue | Time of Transaction | Transaction Reference Number |
673 | 4.0950 | XLON | 08:21:42 | 00020117626TRDU1 |
304 | 4.0950 | XLON | 08:21:42 | 00020117627TRDU1 |
41 | 4.0770 | XLON | 08:25:32 | 00020117787TRDU1 |
607 | 4.0690 | XLON | 08:38:02 | 00020117999TRDU1 |
225 | 4.0690 | XLON | 08:38:02 | 00020118000TRDU1 |
607 | 4.0690 | XLON | 08:38:02 | 00020118001TRDU1 |
832 | 4.0690 | XLON | 08:38:02 | 00020118002TRDU1 |
668 | 4.0690 | XLON | 08:38:02 | 00020118003TRDU1 |
899 | 4.0730 | XLON | 08:38:22 | 00020118017TRDU1 |
550 | 4.0730 | XLON | 08:38:22 | 00020118018TRDU1 |
869 | 4.0730 | XLON | 08:38:22 | 00020118019TRDU1 |
30 | 4.0730 | XLON | 08:38:22 | 00020118020TRDU1 |
869 | 4.0730 | XLON | 08:38:22 | 00020118021TRDU1 |
30 | 4.0730 | XLON | 08:38:22 | 00020118022TRDU1 |
869 | 4.0730 | XLON | 08:38:22 | 00020118023TRDU1 |
6 | 4.0730 | XLON | 08:38:22 | 00020118024TRDU1 |
825 | 4.0770 | XLON | 08:38:54 | 00020118052TRDU1 |
825 | 4.0770 | XLON | 08:38:54 | 00020118053TRDU1 |
825 | 4.0770 | XLON | 08:38:54 | 00020118054TRDU1 |
526 | 4.0770 | XLON | 08:38:54 | 00020118055TRDU1 |
283 | 4.0770 | XLON | 08:38:54 | 00020118056TRDU1 |
921 | 4.0820 | XLON | 08:39:53 | 00020118077TRDU1 |
921 | 4.0820 | XLON | 08:39:53 | 00020118078TRDU1 |
921 | 4.0820 | XLON | 08:39:53 | 00020118079TRDU1 |
921 | 4.0820 | XLON | 08:39:53 | 00020118080TRDU1 |
585 | 4.0820 | XLON | 08:39:53 | 00020118081TRDU1 |
921 | 4.0820 | XLON | 08:39:53 | 00020118082TRDU1 |
298 | 4.0820 | XLON | 08:39:53 | 00020118083TRDU1 |
368 | 4.0820 | XLON | 08:39:53 | 00020118084TRDU1 |
710 | 4.0830 | XLON | 08:40:49 | 00020118120TRDU1 |
1452 | 4.0820 | XLON | 08:40:49 | 00020118121TRDU1 |
42 | 4.0820 | XLON | 08:40:49 | 00020118123TRDU1 |
558 | 4.0810 | XLON | 08:40:49 | 00020118122TRDU1 |
514 | 4.0810 | XLON | 08:40:49 | 00020118124TRDU1 |
132 | 4.0810 | XLON | 08:40:49 | 00020118125TRDU1 |
764 | 4.0810 | XLON | 08:40:49 | 00020118126TRDU1 |
225 | 4.0810 | XLON | 08:40:49 | 00020118127TRDU1 |
735 | 4.0760 | XLON | 08:50:41 | 00020118340TRDU1 |
32 | 4.0760 | XLON | 08:50:44 | 00020118341TRDU1 |
789 | 4.0780 | XLON | 08:53:07 | 00020118364TRDU1 |
552 | 4.0780 | XLON | 08:53:07 | 00020118365TRDU1 |
634 | 4.0780 | XLON | 08:53:07 | 00020118366TRDU1 |
166 | 4.0780 | XLON | 08:53:07 | 00020118367TRDU1 |
180 | 4.0780 | XLON | 08:53:07 | 00020118368TRDU1 |
452 | 4.0780 | XLON | 08:53:07 | 00020118369TRDU1 |
182 | 4.0780 | XLON | 08:53:07 | 00020118370TRDU1 |
772 | 4.0970 | XLON | 08:58:32 | 00020118421TRDU1 |
725 | 4.1120 | XLON | 09:01:06 | 00020118470TRDU1 |
800 | 4.1110 | XLON | 09:01:41 | 00020118486TRDU1 |
760 | 4.1110 | XLON | 09:01:41 | 00020118487TRDU1 |
665 | 4.1120 | XLON | 09:03:48 | 00020118522TRDU1 |
83 | 4.1120 | XLON | 09:03:48 | 00020118523TRDU1 |
596 | 4.1150 | XLON | 09:04:44 | 00020118531TRDU1 |
192 | 4.1150 | XLON | 09:04:44 | 00020118532TRDU1 |
329 | 4.1140 | XLON | 09:04:44 | 00020118533TRDU1 |
770 | 4.1140 | XLON | 09:04:44 | 00020118534TRDU1 |
770 | 4.1140 | XLON | 09:04:44 | 00020118535TRDU1 |
490 | 4.1140 | XLON | 09:04:44 | 00020118536TRDU1 |
245 | 4.1130 | XLON | 09:04:44 | 00020118537TRDU1 |
553 | 4.1220 | XLON | 09:09:31 | 00020118629TRDU1 |
173 | 4.1220 | XLON | 09:09:31 | 00020118630TRDU1 |
30 | 4.1210 | XLON | 09:09:32 | 00020118631TRDU1 |
699 | 4.1210 | XLON | 09:09:32 | 00020118632TRDU1 |
101 | 4.1210 | XLON | 09:09:32 | 00020118633TRDU1 |
616 | 4.1210 | XLON | 09:09:32 | 00020118635TRDU1 |
215 | 4.1200 | XLON | 09:09:32 | 00020118634TRDU1 |
455 | 4.1200 | XLON | 09:09:32 | 00020118636TRDU1 |
720 | 4.1140 | XLON | 09:18:43 | 00020118820TRDU1 |
1425 | 4.1180 | XLON | 09:19:58 | 00020118857TRDU1 |
691 | 4.1160 | XLON | 09:19:58 | 00020118859TRDU1 |
252 | 4.1150 | XLON | 09:19:58 | 00020118858TRDU1 |
321 | 4.1150 | XLON | 09:19:58 | 00020118860TRDU1 |
479 | 4.1150 | XLON | 09:19:58 | 00020118861TRDU1 |
118 | 4.1150 | XLON | 09:19:58 | 00020118862TRDU1 |
433 | 4.1150 | XLON | 09:19:58 | 00020118863TRDU1 |
559 | 4.1150 | XLON | 09:19:58 | 00020118864TRDU1 |
1522 | 4.1230 | XLON | 09:29:44 | 00020119073TRDU1 |
811 | 4.1220 | XLON | 09:29:44 | 00020119074TRDU1 |
153 | 4.1210 | XLON | 09:29:44 | 00020119075TRDU1 |
81 | 4.1210 | XLON | 09:29:44 | 00020119076TRDU1 |
647 | 4.1210 | XLON | 09:29:44 | 00020119077TRDU1 |
571 | 4.1210 | XLON | 09:29:44 | 00020119078TRDU1 |
237 | 4.1200 | XLON | 09:29:44 | 00020119079TRDU1 |
516 | 4.1200 | XLON | 09:29:44 | 00020119080TRDU1 |
582 | 4.1150 | XLON | 09:40:06 | 00020119241TRDU1 |
800 | 4.1150 | XLON | 09:40:06 | 00020119242TRDU1 |
81 | 4.1150 | XLON | 09:40:06 | 00020119243TRDU1 |
1172 | 4.1210 | XLON | 09:47:24 | 00020119346TRDU1 |
966 | 4.1210 | XLON | 09:47:24 | 00020119347TRDU1 |
2025 | 4.1210 | XLON | 09:47:24 | 00020119348TRDU1 |
1547 | 4.1200 | XLON | 09:47:24 | 00020119349TRDU1 |
396 | 4.1200 | XLON | 09:47:24 | 00020119350TRDU1 |
726 | 4.1210 | XLON | 09:54:12 | 00020119455TRDU1 |
652 | 4.1210 | XLON | 09:54:12 | 00020119456TRDU1 |
76 | 4.1210 | XLON | 09:54:12 | 00020119457TRDU1 |
710 | 4.1190 | XLON | 09:54:12 | 00020119458TRDU1 |
797 | 4.1230 | XLON | 10:03:58 | 00020119624TRDU1 |
782 | 4.1230 | XLON | 10:03:58 | 00020119625TRDU1 |
761 | 4.1220 | XLON | 10:03:59 | 00020119626TRDU1 |
697 | 4.1220 | XLON | 10:03:59 | 00020119627TRDU1 |
64 | 4.1220 | XLON | 10:03:59 | 00020119628TRDU1 |
743 | 4.1220 | XLON | 10:03:59 | 00020119629TRDU1 |
687 | 4.1220 | XLON | 10:03:59 | 00020119630TRDU1 |
744 | 4.1190 | XLON | 10:13:42 | 00020119819TRDU1 |
804 | 4.1210 | XLON | 10:15:42 | 00020119849TRDU1 |
750 | 4.1220 | XLON | 10:18:00 | 00020119907TRDU1 |
552 | 4.1210 | XLON | 10:18:00 | 00020119908TRDU1 |
163 | 4.1210 | XLON | 10:18:00 | 00020119909TRDU1 |
599 | 4.1200 | XLON | 10:18:00 | 00020119910TRDU1 |
215 | 4.1200 | XLON | 10:18:00 | 00020119911TRDU1 |
715 | 4.1200 | XLON | 10:18:00 | 00020119912TRDU1 |
829 | 4.1200 | XLON | 10:18:00 | 00020119913TRDU1 |
585 | 4.1200 | XLON | 10:18:00 | 00020119914TRDU1 |
164 | 4.1200 | XLON | 10:18:00 | 00020119915TRDU1 |
678 | 4.1180 | XLON | 10:22:35 | 00020120016TRDU1 |
684 | 4.1180 | XLON | 10:22:35 | 00020120017TRDU1 |
1546 | 4.1130 | XLON | 10:34:00 | 00020120325TRDU1 |
92 | 4.1100 | XLON | 10:34:00 | 00020120326TRDU1 |
778 | 4.1100 | XLON | 10:34:00 | 00020120327TRDU1 |
187 | 4.1100 | XLON | 10:34:00 | 00020120328TRDU1 |
145 | 4.1100 | XLON | 10:34:00 | 00020120329TRDU1 |
145 | 4.1100 | XLON | 10:34:00 | 00020120330TRDU1 |
147 | 4.1100 | XLON | 10:34:00 | 00020120331TRDU1 |
246 | 4.1100 | XLON | 10:34:00 | 00020120332TRDU1 |
554 | 4.1100 | XLON | 10:34:00 | 00020120333TRDU1 |
870 | 4.1100 | XLON | 10:34:00 | 00020120334TRDU1 |
311 | 4.1100 | XLON | 10:34:00 | 00020120335TRDU1 |
829 | 4.0880 | XLON | 10:46:09 | 00020120572TRDU1 |
1398 | 4.0880 | XLON | 10:46:09 | 00020120573TRDU1 |
1388 | 4.0870 | XLON | 10:46:09 | 00020120574TRDU1 |
1456 | 4.0860 | XLON | 10:46:30 | 00020120577TRDU1 |
585 | 4.0790 | XLON | 10:54:09 | 00020120684TRDU1 |
106 | 4.0790 | XLON | 10:54:09 | 00020120685TRDU1 |
678 | 4.0790 | XLON | 10:54:09 | 00020120686TRDU1 |
38 | 4.0780 | XLON | 10:58:01 | 00020120758TRDU1 |
662 | 4.0780 | XLON | 10:58:01 | 00020120759TRDU1 |
693 | 4.0770 | XLON | 10:58:01 | 00020120760TRDU1 |
622 | 4.0760 | XLON | 10:58:01 | 00020120761TRDU1 |
54 | 4.0760 | XLON | 10:58:01 | 00020120762TRDU1 |
720 | 4.0760 | XLON | 10:58:01 | 00020120763TRDU1 |
704 | 4.0760 | XLON | 10:58:01 | 00020120764TRDU1 |
696 | 4.0730 | XLON | 10:59:03 | 00020120785TRDU1 |
728 | 4.0790 | XLON | 11:04:46 | 00020120945TRDU1 |
739 | 4.0790 | XLON | 11:04:46 | 00020120946TRDU1 |
742 | 4.0770 | XLON | 11:04:46 | 00020120947TRDU1 |
28 | 4.0770 | XLON | 11:04:46 | 00020120948TRDU1 |
744 | 4.0770 | XLON | 11:04:46 | 00020120949TRDU1 |
800 | 4.0660 | XLON | 11:12:43 | 00020121246TRDU1 |
785 | 4.0650 | XLON | 11:16:04 | 00020121370TRDU1 |
833 | 4.0660 | XLON | 11:18:38 | 00020121460TRDU1 |
779 | 4.0660 | XLON | 11:18:38 | 00020121461TRDU1 |
781 | 4.0710 | XLON | 11:22:20 | 00020121534TRDU1 |
892 | 4.0710 | XLON | 11:22:51 | 00020121551TRDU1 |
526 | 4.0700 | XLON | 11:22:51 | 00020121553TRDU1 |
344 | 4.0700 | XLON | 11:22:51 | 00020121554TRDU1 |
60 | 4.0690 | XLON | 11:22:52 | 00020121555TRDU1 |
849 | 4.0690 | XLON | 11:22:52 | 00020121556TRDU1 |
773 | 4.0690 | XLON | 11:22:52 | 00020121557TRDU1 |
971 | 4.0660 | XLON | 11:32:57 | 00020121749TRDU1 |
431 | 4.0660 | XLON | 11:32:57 | 00020121750TRDU1 |
540 | 4.0660 | XLON | 11:32:57 | 00020121751TRDU1 |
412 | 4.0660 | XLON | 11:32:57 | 00020121752TRDU1 |
700 | 4.0640 | XLON | 11:33:03 | 00020121753TRDU1 |
835 | 4.0640 | XLON | 11:33:03 | 00020121754TRDU1 |
721 | 4.0700 | XLON | 11:40:25 | 00020121936TRDU1 |
100 | 4.0700 | XLON | 11:40:25 | 00020121937TRDU1 |
99 | 4.0680 | XLON | 11:40:32 | 00020121940TRDU1 |
1262 | 4.0720 | XLON | 11:43:50 | 00020122020TRDU1 |
205 | 4.0720 | XLON | 11:43:50 | 00020122021TRDU1 |
692 | 4.0700 | XLON | 11:43:50 | 00020122022TRDU1 |
674 | 4.0690 | XLON | 11:43:50 | 00020122023TRDU1 |
7 | 4.0690 | XLON | 11:43:50 | 00020122024TRDU1 |
673 | 4.0690 | XLON | 11:43:50 | 00020122025TRDU1 |
955 | 4.0690 | XLON | 11:43:50 | 00020122026TRDU1 |
656 | 4.0680 | XLON | 11:50:32 | 00020122220TRDU1 |
550 | 4.0680 | XLON | 11:50:32 | 00020122221TRDU1 |
144 | 4.0680 | XLON | 11:50:32 | 00020122222TRDU1 |
102 | 4.0680 | XLON | 11:50:32 | 00020122223TRDU1 |
322 | 4.0610 | XLON | 11:51:35 | 00020122255TRDU1 |
719 | 4.0610 | XLON | 11:51:35 | 00020122256TRDU1 |
381 | 4.0610 | XLON | 11:51:35 | 00020122257TRDU1 |
358 | 4.0500 | XLON | 11:58:43 | 00020122422TRDU1 |
361 | 4.0500 | XLON | 11:58:43 | 00020122423TRDU1 |
733 | 4.0500 | XLON | 11:58:43 | 00020122424TRDU1 |
751 | 4.0500 | XLON | 11:58:43 | 00020122425TRDU1 |
756 | 4.0500 | XLON | 11:58:43 | 00020122426TRDU1 |
751 | 4.0490 | XLON | 11:58:43 | 00020122427TRDU1 |
723 | 4.0480 | XLON | 11:58:43 | 00020122428TRDU1 |
776 | 4.0470 | XLON | 11:58:43 | 00020122429TRDU1 |
396 | 4.0520 | XLON | 12:13:24 | 00020122806TRDU1 |
707 | 4.0520 | XLON | 12:13:39 | 00020122809TRDU1 |
791 | 4.0530 | XLON | 12:15:18 | 00020122839TRDU1 |
1343 | 4.0530 | XLON | 12:15:18 | 00020122840TRDU1 |
346 | 4.0510 | XLON | 12:15:18 | 00020122841TRDU1 |
758 | 4.0510 | XLON | 12:15:18 | 00020122842TRDU1 |
677 | 4.0510 | XLON | 12:15:18 | 00020122843TRDU1 |
400 | 4.0500 | XLON | 12:15:18 | 00020122844TRDU1 |
422 | 4.0500 | XLON | 12:15:18 | 00020122845TRDU1 |
289 | 4.0470 | XLON | 12:23:57 | 00020123013TRDU1 |
453 | 4.0470 | XLON | 12:23:57 | 00020123014TRDU1 |
169 | 4.0470 | XLON | 12:23:57 | 00020123015TRDU1 |
512 | 4.0470 | XLON | 12:23:57 | 00020123016TRDU1 |
600 | 4.0450 | XLON | 12:23:57 | 00020123017TRDU1 |
315 | 4.0500 | XLON | 12:28:44 | 00020123098TRDU1 |
414 | 4.0500 | XLON | 12:28:44 | 00020123099TRDU1 |
307 | 4.0490 | XLON | 12:28:44 | 00020123100TRDU1 |
436 | 4.0490 | XLON | 12:28:44 | 00020123101TRDU1 |
23 | 4.0590 | XLON | 12:33:05 | 00020123165TRDU1 |
808 | 4.0680 | XLON | 12:36:54 | 00020123222TRDU1 |
423 | 4.0680 | XLON | 12:36:54 | 00020123223TRDU1 |
385 | 4.0680 | XLON | 12:36:54 | 00020123224TRDU1 |
423 | 4.0680 | XLON | 12:36:54 | 00020123225TRDU1 |
157 | 4.0680 | XLON | 12:36:54 | 00020123226TRDU1 |
651 | 4.0680 | XLON | 12:36:54 | 00020123227TRDU1 |
157 | 4.0680 | XLON | 12:36:54 | 00020123228TRDU1 |
107 | 4.0680 | XLON | 12:36:54 | 00020123229TRDU1 |
701 | 4.0680 | XLON | 12:36:54 | 00020123230TRDU1 |
107 | 4.0680 | XLON | 12:36:54 | 00020123231TRDU1 |
460 | 4.0680 | XLON | 12:36:54 | 00020123232TRDU1 |
348 | 4.0680 | XLON | 12:36:54 | 00020123233TRDU1 |
808 | 4.0680 | XLON | 12:36:54 | 00020123234TRDU1 |
695 | 4.0670 | XLON | 12:38:32 | 00020123260TRDU1 |
436 | 4.0670 | XLON | 12:38:32 | 00020123261TRDU1 |
339 | 4.0670 | XLON | 12:38:32 | 00020123262TRDU1 |
711 | 4.0650 | XLON | 12:44:35 | 00020123338TRDU1 |
686 | 4.0650 | XLON | 12:44:35 | 00020123339TRDU1 |
776 | 4.0720 | XLON | 12:53:03 | 00020123446TRDU1 |
490 | 4.0690 | XLON | 12:53:05 | 00020123449TRDU1 |
800 | 4.0690 | XLON | 12:53:05 | 00020123450TRDU1 |
199 | 4.0690 | XLON | 12:53:05 | 00020123451TRDU1 |
798 | 4.0680 | XLON | 12:55:10 | 00020123475TRDU1 |
820 | 4.0660 | XLON | 12:55:10 | 00020123476TRDU1 |
787 | 4.0660 | XLON | 12:55:10 | 00020123477TRDU1 |
758 | 4.0650 | XLON | 12:55:11 | 00020123478TRDU1 |
198 | 4.0630 | XLON | 12:56:12 | 00020123487TRDU1 |
729 | 4.0630 | XLON | 13:00:57 | 00020123528TRDU1 |
706 | 4.0620 | XLON | 13:00:57 | 00020123529TRDU1 |
723 | 4.0620 | XLON | 13:00:57 | 00020123530TRDU1 |
671 | 4.0610 | XLON | 13:00:57 | 00020123531TRDU1 |
814 | 4.0640 | XLON | 13:10:24 | 00020123617TRDU1 |
968 | 4.0650 | XLON | 13:16:44 | 00020123783TRDU1 |
985 | 4.0650 | XLON | 13:16:44 | 00020123784TRDU1 |
202 | 4.0650 | XLON | 13:16:44 | 00020123785TRDU1 |
766 | 4.0650 | XLON | 13:16:44 | 00020123786TRDU1 |
985 | 4.0650 | XLON | 13:16:44 | 00020123787TRDU1 |
698 | 4.0650 | XLON | 13:16:44 | 00020123788TRDU1 |
485 | 4.0650 | XLON | 13:16:44 | 00020123789TRDU1 |
106 | 4.0650 | XLON | 13:16:44 | 00020123790TRDU1 |
2303 | 4.0640 | XLON | 13:16:44 | 00020123791TRDU1 |
98 | 4.0640 | XLON | 13:27:38 | 00020123992TRDU1 |
104 | 4.0640 | XLON | 13:27:38 | 00020123993TRDU1 |
801 | 4.0640 | XLON | 13:27:38 | 00020123994TRDU1 |
43 | 4.0640 | XLON | 13:27:38 | 00020123995TRDU1 |
1124 | 4.0690 | XLON | 13:28:54 | 00020124018TRDU1 |
583 | 4.0690 | XLON | 13:28:54 | 00020124019TRDU1 |
541 | 4.0690 | XLON | 13:28:54 | 00020124020TRDU1 |
490 | 4.0690 | XLON | 13:28:54 | 00020124021TRDU1 |
768 | 4.0820 | XLON | 13:31:17 | 00020124110TRDU1 |
803 | 4.0820 | XLON | 13:31:17 | 00020124111TRDU1 |
743 | 4.0810 | XLON | 13:31:18 | 00020124112TRDU1 |
801 | 4.0810 | XLON | 13:31:18 | 00020124113TRDU1 |
689 | 4.0870 | XLON | 13:33:24 | 00020124149TRDU1 |
723 | 4.0990 | XLON | 13:36:25 | 00020124202TRDU1 |
679 | 4.0990 | XLON | 13:36:25 | 00020124203TRDU1 |
343 | 4.0980 | XLON | 13:36:25 | 00020124204TRDU1 |
368 | 4.0980 | XLON | 13:36:25 | 00020124205TRDU1 |
280 | 4.0940 | XLON | 13:43:01 | 00020124357TRDU1 |
424 | 4.0940 | XLON | 13:43:01 | 00020124358TRDU1 |
150 | 4.0940 | XLON | 13:43:01 | 00020124359TRDU1 |
826 | 4.0790 | XLON | 13:46:03 | 00020124397TRDU1 |
423 | 4.0900 | XLON | 13:50:09 | 00020124500TRDU1 |
159 | 4.0900 | XLON | 13:50:09 | 00020124501TRDU1 |
134 | 4.0900 | XLON | 13:50:09 | 00020124502TRDU1 |
2247 | 4.0880 | XLON | 13:50:15 | 00020124505TRDU1 |
477 | 4.1010 | XLON | 13:54:22 | 00020124594TRDU1 |
744 | 4.1010 | XLON | 13:55:08 | 00020124629TRDU1 |
1536 | 4.0980 | XLON | 13:56:02 | 00020124682TRDU1 |
668 | 4.0960 | XLON | 13:56:02 | 00020124683TRDU1 |
112 | 4.0960 | XLON | 13:56:02 | 00020124684TRDU1 |
600 | 4.0950 | XLON | 13:56:02 | 00020124685TRDU1 |
161 | 4.0950 | XLON | 13:56:02 | 00020124686TRDU1 |
768 | 4.0950 | XLON | 13:56:02 | 00020124687TRDU1 |
755 | 4.0950 | XLON | 13:56:02 | 00020124688TRDU1 |
600 | 4.0940 | XLON | 13:56:02 | 00020124689TRDU1 |
703 | 4.0870 | XLON | 13:58:43 | 00020124721TRDU1 |
250 | 4.0860 | XLON | 13:58:43 | 00020124722TRDU1 |
464 | 4.0860 | XLON | 13:58:43 | 00020124723TRDU1 |
739 | 4.0870 | XLON | 14:04:44 | 00020124816TRDU1 |
676 | 4.0860 | XLON | 14:06:06 | 00020124836TRDU1 |
684 | 4.0840 | XLON | 14:06:23 | 00020124844TRDU1 |
716 | 4.0840 | XLON | 14:06:23 | 00020124845TRDU1 |
739 | 4.0840 | XLON | 14:06:23 | 00020124846TRDU1 |
745 | 4.0840 | XLON | 14:06:23 | 00020124847TRDU1 |
772 | 4.0830 | XLON | 14:06:23 | 00020124848TRDU1 |
2 | 4.0780 | XLON | 14:11:43 | 00020124941TRDU1 |
708 | 4.0810 | XLON | 14:16:14 | 00020125005TRDU1 |
545 | 4.0800 | XLON | 14:17:00 | 00020125021TRDU1 |
422 | 4.0800 | XLON | 14:17:00 | 00020125022TRDU1 |
374 | 4.0800 | XLON | 14:17:00 | 00020125023TRDU1 |
1000 | 4.0820 | XLON | 14:20:06 | 00020125137TRDU1 |
572 | 4.0820 | XLON | 14:20:06 | 00020125138TRDU1 |
737 | 4.0810 | XLON | 14:20:11 | 00020125139TRDU1 |
53 | 4.0810 | XLON | 14:20:11 | 00020125140TRDU1 |
323 | 4.0810 | XLON | 14:20:11 | 00020125141TRDU1 |
414 | 4.0810 | XLON | 14:20:11 | 00020125142TRDU1 |
40 | 4.0810 | XLON | 14:20:11 | 00020125143TRDU1 |
791 | 4.0800 | XLON | 14:24:46 | 00020125259TRDU1 |
181 | 4.0780 | XLON | 14:24:46 | 00020125260TRDU1 |
515 | 4.0780 | XLON | 14:24:46 | 00020125261TRDU1 |
687 | 4.0780 | XLON | 14:26:59 | 00020125290TRDU1 |
668 | 4.0780 | XLON | 14:26:59 | 00020125291TRDU1 |
1 | 4.0780 | XLON | 14:26:59 | 00020125292TRDU1 |
682 | 4.0770 | XLON | 14:26:59 | 00020125293TRDU1 |
598 | 4.0770 | XLON | 14:26:59 | 00020125294TRDU1 |
82 | 4.0770 | XLON | 14:26:59 | 00020125295TRDU1 |
728 | 4.0800 | XLON | 14:29:32 | 00020125324TRDU1 |
489 | 4.0800 | XLON | 14:29:32 | 00020125325TRDU1 |
771 | 4.0800 | XLON | 14:29:32 | 00020125326TRDU1 |
253 | 4.0800 | XLON | 14:29:32 | 00020125327TRDU1 |
722 | 4.0800 | XLON | 14:29:32 | 00020125328TRDU1 |
725 | 4.0800 | XLON | 14:29:32 | 00020125331TRDU1 |
424 | 4.0800 | XLON | 14:35:53 | 00020125467TRDU1 |
254 | 4.0800 | XLON | 14:36:55 | 00020125470TRDU1 |
730 | 4.0800 | XLON | 14:36:55 | 00020125471TRDU1 |
912 | 4.0790 | XLON | 14:37:45 | 00020125498TRDU1 |
147 | 4.0770 | XLON | 14:40:13 | 00020125560TRDU1 |
771 | 4.0770 | XLON | 14:40:13 | 00020125561TRDU1 |
254 | 4.0760 | XLON | 14:40:13 | 00020125562TRDU1 |
583 | 4.0760 | XLON | 14:40:13 | 00020125563TRDU1 |
860 | 4.0760 | XLON | 14:40:13 | 00020125564TRDU1 |
254 | 4.0750 | XLON | 14:40:13 | 00020125565TRDU1 |
451 | 4.0750 | XLON | 14:40:13 | 00020125566TRDU1 |
197 | 4.0750 | XLON | 14:40:13 | 00020125567TRDU1 |
9 | 4.0750 | XLON | 14:40:13 | 00020125568TRDU1 |
723 | 4.0670 | XLON | 14:40:58 | 00020125588TRDU1 |
730 | 4.0670 | XLON | 14:40:58 | 00020125589TRDU1 |
742 | 4.0670 | XLON | 14:40:58 | 00020125590TRDU1 |
682 | 4.0670 | XLON | 14:40:58 | 00020125591TRDU1 |
708 | 4.0660 | XLON | 14:48:24 | 00020125768TRDU1 |
728 | 4.0650 | XLON | 14:48:24 | 00020125769TRDU1 |
634 | 4.0650 | XLON | 14:51:16 | 00020125815TRDU1 |
239 | 4.0650 | XLON | 14:51:16 | 00020125816TRDU1 |
718 | 4.0650 | XLON | 14:53:46 | 00020125887TRDU1 |
905 | 4.0640 | XLON | 14:54:48 | 00020125899TRDU1 |
271 | 4.0640 | XLON | 14:54:48 | 00020125900TRDU1 |
609 | 4.0640 | XLON | 14:54:48 | 00020125902TRDU1 |
875 | 4.0630 | XLON | 14:54:48 | 00020125901TRDU1 |
731 | 4.0620 | XLON | 14:54:48 | 00020125903TRDU1 |
112 | 4.0620 | XLON | 14:54:49 | 00020125904TRDU1 |
796 | 4.0620 | XLON | 14:54:49 | 00020125905TRDU1 |
857 | 4.0620 | XLON | 14:54:49 | 00020125906TRDU1 |
817 | 4.0620 | XLON | 14:54:49 | 00020125907TRDU1 |
849 | 4.0610 | XLON | 14:54:49 | 00020125908TRDU1 |
809 | 4.0600 | XLON | 14:59:53 | 00020126032TRDU1 |
763 | 4.0600 | XLON | 14:59:53 | 00020126033TRDU1 |
781 | 4.0600 | XLON | 14:59:53 | 00020126034TRDU1 |
788 | 4.0590 | XLON | 14:59:53 | 00020126035TRDU1 |
539 | 4.0510 | XLON | 15:08:16 | 00020126272TRDU1 |
212 | 4.0510 | XLON | 15:08:16 | 00020126273TRDU1 |
770 | 4.0510 | XLON | 15:09:30 | 00020126298TRDU1 |
751 | 4.0510 | XLON | 15:09:30 | 00020126300TRDU1 |
110 | 4.0500 | XLON | 15:09:30 | 00020126299TRDU1 |
637 | 4.0500 | XLON | 15:09:30 | 00020126301TRDU1 |
705 | 4.0500 | XLON | 15:09:30 | 00020126302TRDU1 |
745 | 4.0500 | XLON | 15:09:30 | 00020126303TRDU1 |
705 | 4.0500 | XLON | 15:09:30 | 00020126304TRDU1 |
745 | 4.0500 | XLON | 15:09:30 | 00020126305TRDU1 |
734 | 4.0500 | XLON | 15:09:30 | 00020126306TRDU1 |
712 | 4.0480 | XLON | 15:13:25 | 00020126401TRDU1 |
58 | 4.0480 | XLON | 15:13:25 | 00020126402TRDU1 |
627 | 4.0480 | XLON | 15:13:25 | 00020126403TRDU1 |
173 | 4.0480 | XLON | 15:13:25 | 00020126404TRDU1 |
689 | 4.0480 | XLON | 15:13:25 | 00020126405TRDU1 |
800 | 4.0480 | XLON | 15:13:25 | 00020126406TRDU1 |
97 | 4.0470 | XLON | 15:13:29 | 00020126407TRDU1 |
597 | 4.0470 | XLON | 15:13:29 | 00020126408TRDU1 |
355 | 4.0550 | XLON | 15:24:04 | 00020126706TRDU1 |
474 | 4.0550 | XLON | 15:24:04 | 00020126707TRDU1 |
822 | 4.0550 | XLON | 15:24:04 | 00020126708TRDU1 |
1496 | 4.0550 | XLON | 15:24:04 | 00020126709TRDU1 |
829 | 4.0550 | XLON | 15:24:04 | 00020126710TRDU1 |
829 | 4.0550 | XLON | 15:24:04 | 00020126711TRDU1 |
162 | 4.0550 | XLON | 15:24:04 | 00020126712TRDU1 |
509 | 4.0550 | XLON | 15:24:04 | 00020126713TRDU1 |
158 | 4.0550 | XLON | 15:24:04 | 00020126714TRDU1 |
1892 | 4.0550 | XLON | 15:24:04 | 00020126715TRDU1 |
380 | 4.0510 | XLON | 15:25:09 | 00020126752TRDU1 |
192 | 4.0510 | XLON | 15:25:09 | 00020126753TRDU1 |
369 | 4.0500 | XLON | 15:31:27 | 00020126911TRDU1 |
617 | 4.0500 | XLON | 15:32:25 | 00020126938TRDU1 |
84 | 4.0500 | XLON | 15:32:25 | 00020126939TRDU1 |
721 | 4.0500 | XLON | 15:32:25 | 00020126940TRDU1 |
790 | 4.0490 | XLON | 15:32:25 | 00020126941TRDU1 |
714 | 4.0490 | XLON | 15:32:25 | 00020126942TRDU1 |
755 | 4.0490 | XLON | 15:32:25 | 00020126943TRDU1 |
701 | 4.0490 | XLON | 15:32:25 | 00020126944TRDU1 |
699 | 4.0490 | XLON | 15:32:25 | 00020126945TRDU1 |
662 | 4.0490 | XLON | 15:32:25 | 00020126946TRDU1 |
46 | 4.0490 | XLON | 15:32:25 | 00020126947TRDU1 |
418 | 4.0460 | XLON | 15:33:11 | 00020126967TRDU1 |
556 | 4.0430 | XLON | 15:33:13 | 00020126968TRDU1 |
788 | 4.0480 | XLON | 15:41:50 | 00020127138TRDU1 |
2228 | 4.0480 | XLON | 15:41:50 | 00020127139TRDU1 |
705 | 4.0470 | XLON | 15:41:50 | 00020127140TRDU1 |
66 | 4.0460 | XLON | 15:41:50 | 00020127141TRDU1 |
939 | 4.0460 | XLON | 15:41:50 | 00020127142TRDU1 |
705 | 4.0460 | XLON | 15:41:50 | 00020127143TRDU1 |
723 | 4.0460 | XLON | 15:41:50 | 00020127144TRDU1 |
675 | 4.0460 | XLON | 15:41:50 | 00020127145TRDU1 |
609 | 4.0460 | XLON | 15:41:50 | 00020127146TRDU1 |
300 | 4.0430 | XLON | 15:49:10 | 00020127302TRDU1 |
318 | 4.0430 | XLON | 15:49:33 | 00020127311TRDU1 |
716 | 4.0430 | XLON | 15:50:09 | 00020127317TRDU1 |
738 | 4.0430 | XLON | 15:50:09 | 00020127318TRDU1 |
87 | 4.0430 | XLON | 15:50:09 | 00020127319TRDU1 |
689 | 4.0420 | XLON | 15:50:09 | 00020127320TRDU1 |
1756 | 4.0420 | XLON | 15:50:09 | 00020127321TRDU1 |
716 | 4.0420 | XLON | 15:50:09 | 00020127322TRDU1 |
1608 | 4.0420 | XLON | 15:50:09 | 00020127323TRDU1 |
674 | 4.0420 | XLON | 15:50:09 | 00020127324TRDU1 |
264 | 4.0420 | XLON | 15:50:09 | 00020127325TRDU1 |
769 | 4.0410 | XLON | 15:53:16 | 00020127448TRDU1 |
750 | 4.0410 | XLON | 15:53:16 | 00020127449TRDU1 |
748 | 4.0410 | XLON | 15:53:16 | 00020127450TRDU1 |
779 | 4.0410 | XLON | 15:53:16 | 00020127451TRDU1 |
695 | 4.0470 | XLON | 15:59:11 | 00020127671TRDU1 |
371 | 4.0470 | XLON | 15:59:11 | 00020127672TRDU1 |
716 | 4.0470 | XLON | 15:59:11 | 00020127673TRDU1 |
322 | 4.0470 | XLON | 15:59:11 | 00020127674TRDU1 |
1201 | 4.0470 | XLON | 15:59:11 | 00020127675TRDU1 |
681 | 4.0470 | XLON | 15:59:11 | 00020127676TRDU1 |
704 | 4.0470 | XLON | 15:59:11 | 00020127677TRDU1 |
683 | 4.0470 | XLON | 15:59:11 | 00020127678TRDU1 |
706 | 4.0470 | XLON | 15:59:11 | 00020127679TRDU1 |
722 | 4.0470 | XLON | 16:00:23 | 00020127703TRDU1 |
651 | 4.0470 | XLON | 16:00:23 | 00020127704TRDU1 |
7 | 4.0470 | XLON | 16:00:23 | 00020127705TRDU1 |
198 | 4.0470 | XLON | 16:00:23 | 00020127706TRDU1 |
750 | 4.0470 | XLON | 16:07:35 | 00020127901TRDU1 |
776 | 4.0470 | XLON | 16:07:35 | 00020127904TRDU1 |
31 | 4.0460 | XLON | 16:07:35 | 00020127902TRDU1 |
714 | 4.0460 | XLON | 16:07:35 | 00020127903TRDU1 |
836 | 4.0460 | XLON | 16:07:35 | 00020127905TRDU1 |
44 | 4.0450 | XLON | 16:07:35 | 00020127906TRDU1 |
62 | 4.0450 | XLON | 16:07:35 | 00020127907TRDU1 |
31 | 4.0450 | XLON | 16:07:35 | 00020127908TRDU1 |
31 | 4.0450 | XLON | 16:07:35 | 00020127909TRDU1 |
62 | 4.0450 | XLON | 16:07:35 | 00020127910TRDU1 |
96 | 4.0450 | XLON | 16:07:35 | 00020127911TRDU1 |
62 | 4.0450 | XLON | 16:07:35 | 00020127912TRDU1 |
62 | 4.0450 | XLON | 16:07:35 | 00020127913TRDU1 |
124 | 4.0450 | XLON | 16:07:35 | 00020127914TRDU1 |
804 | 4.0450 | XLON | 16:07:35 | 00020127915TRDU1 |
62 | 4.0450 | XLON | 16:07:35 | 00020127916TRDU1 |
62 | 4.0450 | XLON | 16:07:35 | 00020127917TRDU1 |
62 | 4.0450 | XLON | 16:07:35 | 00020127918TRDU1 |
2161 | 4.0450 | XLON | 16:07:35 | 00020127919TRDU1 |
62 | 4.0450 | XLON | 16:07:35 | 00020127920TRDU1 |
62 | 4.0450 | XLON | 16:07:35 | 00020127921TRDU1 |
62 | 4.0450 | XLON | 16:07:35 | 00020127922TRDU1 |
62 | 4.0450 | XLON | 16:07:35 | 00020127923TRDU1 |
1083 | 4.0450 | XLON | 16:07:35 | 00020127924TRDU1 |
124 | 4.0450 | XLON | 16:07:35 | 00020127925TRDU1 |
436 | 4.0450 | XLON | 16:07:35 | 00020127926TRDU1 |
124 | 4.0450 | XLON | 16:07:35 | 00020127927TRDU1 |
28 | 4.0450 | XLON | 16:07:35 | 00020127928TRDU1 |
71 | 4.0770 | XLON | 16:12:59 | 00020128139TRDU1 |
806 | 4.0770 | XLON | 16:12:59 | 00020128140TRDU1 |
697 | 4.0770 | XLON | 16:12:59 | 00020128141TRDU1 |
1387 | 4.0770 | XLON | 16:12:59 | 00020128142TRDU1 |
907 | 4.0770 | XLON | 16:12:59 | 00020128143TRDU1 |
777 | 4.0770 | XLON | 16:12:59 | 00020128144TRDU1 |
759 | 4.0770 | XLON | 16:12:59 | 00020128145TRDU1 |
901 | 4.0770 | XLON | 16:12:59 | 00020128146TRDU1 |
720 | 4.0770 | XLON | 16:12:59 | 00020128147TRDU1 |
617 | 4.0760 | XLON | 16:12:59 | 00020128148TRDU1 |
233 | 4.0760 | XLON | 16:12:59 | 00020128149TRDU1 |
233 | 4.0760 | XLON | 16:12:59 | 00020128150TRDU1 |
233 | 4.0760 | XLON | 16:12:59 | 00020128151TRDU1 |
233 | 4.0760 | XLON | 16:12:59 | 00020128152TRDU1 |
151 | 4.0760 | XLON | 16:12:59 | 00020128153TRDU1 |
850 | 4.0760 | XLON | 16:12:59 | 00020128154TRDU1 |
850 | 4.0760 | XLON | 16:12:59 | 00020128157TRDU1 |
79 | 4.0760 | XLON | 16:12:59 | 00020128158TRDU1 |
485 | 4.0890 | XLON | 16:18:10 | 00020128325TRDU1 |
722 | 4.0890 | XLON | 16:18:10 | 00020128326TRDU1 |
275 | 4.0890 | XLON | 16:18:10 | 00020128327TRDU1 |
318 | 4.0890 | XLON | 16:18:10 | 00020128328TRDU1 |
1603 | 4.0890 | XLON | 16:18:10 | 00020128329TRDU1 |
404 | 4.0890 | XLON | 16:18:10 | 00020128330TRDU1 |
711 | 4.0890 | XLON | 16:18:10 | 00020128331TRDU1 |
711 | 4.0890 | XLON | 16:18:10 | 00020128332TRDU1 |
853 | 4.0890 | XLON | 16:18:10 | 00020128333TRDU1 |
1048 | 4.0890 | XLON | 16:18:10 | 00020128334TRDU1 |
728 | 4.0920 | XLON | 16:20:14 | 00020128416TRDU1 |
816 | 4.0920 | XLON | 16:20:14 | 00020128417TRDU1 |
779 | 4.0920 | XLON | 16:20:14 | 00020128418TRDU1 |
832 | 4.0920 | XLON | 16:20:14 | 00020128419TRDU1 |
740 | 4.0920 | XLON | 16:20:14 | 00020128420TRDU1 |
815 | 4.0880 | XLON | 16:24:08 | 00020128571TRDU1 |
788 | 4.0880 | XLON | 16:24:08 | 00020128572TRDU1 |
732 | 4.0880 | XLON | 16:24:08 | 00020128573TRDU1 |
137 | 4.0880 | XLON | 16:24:08 | 00020128574TRDU1 |
757 | 4.0880 | XLON | 16:24:08 | 00020128575TRDU1 |
610 | 4.0880 | XLON | 16:24:08 | 00020128576TRDU1 |
727 | 4.0880 | XLON | 16:24:08 | 00020128577TRDU1 |
1657 | 4.0880 | XLON | 16:24:08 | 00020128578TRDU1 |
699 | 4.0880 | XLON | 16:24:08 | 00020128579TRDU1 |
699 | 4.0900 | XLON | 16:28:02 | 00020128837TRDU1 |
1141 | 4.0900 | XLON | 16:28:02 | 00020128838TRDU1 |
982 | 4.0900 | XLON | 16:28:02 | 00020128839TRDU1 |
159 | 4.0900 | XLON | 16:28:02 | 00020128840TRDU1 |
1402 | 4.0900 | XLON | 16:28:02 | 00020128841TRDU1 |
Related Shares:
Playtech